Canadian Sec - Delayed Quote CAD
Core Assets Corp. (CC.CN)
0.0250
0.0000
(0.00%)
At close: May 30 at 3:56:16 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 608,000 |
| May 29, 2025 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 561,000 |
| May 28, 2025 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 2,503,000 |
| May 27, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| May 26, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| May 23, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| May 22, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 44,000 |
| May 21, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| May 20, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 79,000 |
| May 16, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 15, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| May 14, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| May 13, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 94,450 |
| May 12, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 54,000 |
| May 9, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| May 8, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 36,000 |
| May 7, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 6, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 420,500 |
| May 5, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 2, 2025 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 102,000 |
| May 1, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 594,700 |
| Apr 30, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,500 |
| Apr 29, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,000 |
| Apr 28, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 38,000 |
| Apr 25, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,255,000 |
| Apr 24, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 469,000 |
| Apr 23, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 122,000 |
| Apr 22, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 21, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 17, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 111,000 |
| Apr 16, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 26,000 |
| Apr 15, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 14, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 380,500 |
| Apr 11, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| Apr 10, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| Apr 9, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Apr 8, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 52,000 |
| Apr 7, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Apr 4, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Apr 3, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,057 |
| Apr 2, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 1, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 52,007 |
| Mar 31, 2025 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 164,000 |
| Mar 28, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,000 |
| Mar 27, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Mar 26, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| Mar 25, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 60,000 |
| Mar 24, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 150,000 |
| Mar 21, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 150,000 |
| Mar 20, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 126,000 |
| Mar 19, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
| Mar 18, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 40,250 |
| Mar 17, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 133,390 |
| Mar 14, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 217,000 |
| Mar 13, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 286,500 |
| Mar 12, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
| Mar 11, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Mar 10, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 22,228 |
| Mar 7, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 108,000 |
| Mar 6, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 33,000 |
| Mar 5, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 4, 2025 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 151,000 |
| Mar 3, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 63,000 |
| Feb 28, 2025 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 136,218 |
| Feb 27, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 6,000 |
| Feb 26, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 210,000 |
| Feb 25, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 12,000 |
| Feb 24, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 244,000 |
| Feb 21, 2025 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 660,300 |
| Feb 20, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 145,300 |
| Feb 19, 2025 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 112,600 |
| Feb 18, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 64,000 |
| Feb 14, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 47,900 |
| Feb 13, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 10,500 |
| Feb 12, 2025 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 972,000 |
| Feb 11, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Feb 10, 2025 | 0.0475 | 0.0475 | 0.0450 | 0.0450 | 0.0450 | 114,000 |
| Feb 7, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 69,000 |
| Feb 6, 2025 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 669,500 |
| Feb 5, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 124,000 |
| Feb 4, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Feb 3, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 31, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 30, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
| Jan 29, 2025 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
| Jan 28, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 27, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 531,750 |
| Jan 24, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,029,000 |
| Jan 23, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,210,752 |
| Jan 22, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 186,000 |
| Jan 21, 2025 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 411,439 |
| Jan 20, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
| Jan 17, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Jan 16, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
| Jan 15, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,000 |
| Jan 14, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 13, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 51,000 |
| Jan 10, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| Jan 9, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
| Jan 8, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,309 |
| Jan 7, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 60,000 |
| Jan 6, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,470,500 |
| Jan 3, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 136,150 |
| Jan 2, 2025 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 126,000 |
| Dec 31, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,000 |
| Dec 30, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 455,700 |
| Dec 27, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 293,500 |
| Dec 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
| Dec 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,000 |
| Dec 20, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,500 |
| Dec 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 40,000 |
| Dec 18, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Dec 17, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
| Dec 16, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 346,000 |
| Dec 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 80,000 |
| Dec 12, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 156,150 |
| Dec 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 88,000 |
| Dec 10, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 709,385 |
| Dec 9, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 240,000 |
| Dec 6, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 172,000 |
| Dec 5, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
| Dec 4, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 161,000 |
| Dec 3, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 120,000 |
| Dec 2, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 60,000 |
| Nov 29, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 410,515 |
| Nov 28, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 105,300 |
| Nov 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 704,000 |
| Nov 26, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 756,000 |
| Nov 25, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
| Nov 22, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 156,500 |
| Nov 21, 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 1,107,610 |
| Nov 20, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 466,000 |
| Nov 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 283,000 |
| Nov 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Nov 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
| Nov 14, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 138,000 |
| Nov 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,050 |
| Nov 12, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 73,000 |
| Nov 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 27,000 |
| Nov 8, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,200 |
| Nov 7, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,000 |
| Nov 6, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Nov 5, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 |
| Nov 4, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 140,000 |
| Nov 1, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 31,000 |
| Oct 31, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 140,000 |
| Oct 30, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 44,000 |
| Oct 29, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 8,500 |
| Oct 28, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 101,000 |
| Oct 25, 2024 | 0.0600 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 291,480 |
| Oct 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,166 |
| Oct 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 63,000 |
| Oct 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,723 |
| Oct 21, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 350,000 |
| Oct 18, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 408,000 |
| Oct 17, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 286,500 |
| Oct 16, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 123,000 |
| Oct 15, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 86,955 |
| Oct 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 29,000 |
| Oct 9, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 54,907 |
| Oct 8, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 115,336 |
| Oct 7, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 274,900 |
| Oct 4, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,166 |
| Oct 3, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 190,065 |
| Oct 2, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 426,123 |
| Oct 1, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 22,550 |
| Sep 30, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
| Sep 27, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 57,000 |
| Sep 26, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 |
| Sep 25, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 47,214 |
| Sep 24, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 63,500 |
| Sep 23, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 29,600 |
| Sep 20, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 192,143 |
| Sep 19, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 126,000 |
| Sep 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 19,000 |
| Sep 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 69,500 |
| Sep 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| Sep 13, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 378,639 |
| Sep 12, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 112,382 |
| Sep 11, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 49,000 |
| Sep 10, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 139,000 |
| Sep 9, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 440,000 |
| Sep 6, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 58,890 |
| Sep 5, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 24,000 |
| Sep 4, 2024 | 0.0850 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 53,000 |
| Sep 3, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 15,000 |
| Aug 30, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 24,100 |
| Aug 29, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| Aug 28, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| Aug 27, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 12,000 |
| Aug 26, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 130,000 |
| Aug 23, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 92,200 |
| Aug 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 22,000 |
| Aug 21, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 105,600 |
| Aug 20, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 63,631 |
| Aug 19, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 28,000 |
| Aug 16, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 168,510 |
| Aug 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 86,996 |
| Aug 14, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| Aug 13, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 47,001 |
| Aug 12, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 37,530 |
| Aug 9, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,734 |
| Aug 8, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 33,000 |
| Aug 7, 2024 | 0.0950 | 0.1050 | 0.0900 | 0.0900 | 0.0900 | 422,992 |
| Aug 6, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,015 |
| Aug 2, 2024 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 130,500 |
| Aug 1, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 43,252 |
| Jul 31, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 26,500 |
| Jul 30, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 30,000 |
| Jul 29, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 330,378 |
| Jul 26, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| Jul 25, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 55,000 |
| Jul 24, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 66,100 |
| Jul 23, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 26,500 |
| Jul 22, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
| Jul 19, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 14,000 |
| Jul 18, 2024 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 139,385 |
| Jul 17, 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 75,000 |
| Jul 16, 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 166,942 |
| Jul 15, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 69,000 |
| Jul 12, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 750 |
| Jul 11, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 68,693 |
| Jul 10, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 37,700 |
| Jul 9, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
| Jul 8, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 17,167 |
| Jul 5, 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 68,000 |
| Jul 4, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 52,100 |
| Jul 3, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 318,719 |
| Jul 2, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 162,899 |
| Jun 28, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 88,959 |
| Jun 27, 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 45,600 |
| Jun 26, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 130,500 |
| Jun 25, 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 99,820 |
| Jun 24, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 245,800 |
| Jun 21, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 85,170 |
| Jun 20, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 63,300 |
| Jun 19, 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 76,303 |
| Jun 18, 2024 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 0.1350 | 146,169 |
| Jun 17, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 |
| Jun 14, 2024 | 0.1400 | 0.1550 | 0.1400 | 0.1550 | 0.1550 | 59,666 |
| Jun 13, 2024 | 0.1450 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 137,750 |
| Jun 12, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 81,602 |
| Jun 11, 2024 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 341,750 |
| Jun 10, 2024 | 0.1550 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 236,715 |
| Jun 7, 2024 | 0.1500 | 0.1550 | 0.1400 | 0.1500 | 0.1500 | 581,501 |
| Jun 6, 2024 | 0.1300 | 0.1550 | 0.1300 | 0.1550 | 0.1550 | 2,482,154 |
| Jun 5, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 403,490 |
| Jun 4, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 160,152 |
| Jun 3, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 714,781 |
| May 31, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 187,406 |
| May 30, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 59,700 |
Related Tickers
B.V BCM Resources Corporation
0.1050
0.00%
BRO.V Barksdale Resources Corp.
0.0600
-7.69%
MOG.V Mogotes Metals Inc.
0.2600
+8.33%
GT.V GT Resources Inc.
0.0200
-20.00%
INTR.V Intrepid Metals Corp.
0.4450
+1.14%
ISP.CN Inspiration Energy Corp.
0.2050
0.00%
ORS.V Orestone Mining Corp.
0.0600
-7.69%
NIX.CN NorthX Nickel Corp.
0.0800
+23.08%
NICN.V NiCAN Limited
0.0450
0.00%
JUGR.V Juggernaut Exploration Ltd.
0.7700
-2.53%